Shanghai Yizhong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.460 | 39.460 | 36.880 | 37.420 | 28.477 | 6,216,732 |
| 2024-04-29 | 40.220 | 42.180 | 40.190 | 42.000 | 31.962 | 2,297,305 |
| 2024-04-26 | 39.550 | 40.500 | 39.150 | 40.270 | 30.645 | 2,128,954 |
| 2024-04-25 | 39.500 | 40.060 | 39.030 | 39.550 | 30.098 | 1,061,758 |
| 2024-04-24 | 40.060 | 40.280 | 39.330 | 39.550 | 30.098 | 1,061,798 |
| 2024-04-23 | 39.380 | 40.390 | 38.750 | 39.930 | 30.387 | 1,482,184 |
| 2024-04-22 | 39.000 | 39.730 | 38.000 | 39.000 | 29.679 | 1,219,033 |
| 2024-04-19 | 38.800 | 39.670 | 38.100 | 38.650 | 29.413 | 1,537,257 |
| 2024-04-18 | 38.730 | 39.600 | 37.870 | 38.900 | 29.603 | 1,467,827 |
| 2024-04-17 | 39.000 | 39.880 | 38.210 | 38.850 | 29.565 | 1,693,109 |
| 2024-04-16 | 39.490 | 40.050 | 38.400 | 38.410 | 29.230 | 1,589,554 |
| 2024-04-15 | 40.150 | 40.880 | 38.860 | 39.520 | 30.075 | 1,487,263 |
| 2024-04-12 | 41.160 | 41.160 | 40.080 | 40.150 | 30.554 | 1,676,496 |
| 2024-04-11 | 41.900 | 42.510 | 40.690 | 40.820 | 31.064 | 2,461,511 |
| 2024-04-10 | 43.750 | 43.750 | 42.100 | 42.430 | 32.289 | 1,751,556 |
| 2024-04-09 | 43.500 | 43.870 | 42.000 | 43.830 | 33.355 | 1,842,001 |
| 2024-04-08 | 43.300 | 45.490 | 43.300 | 43.570 | 33.157 | 3,258,221 |
| 2024-04-03 | 42.540 | 43.100 | 41.320 | 42.880 | 32.632 | 2,054,135 |
| 2024-04-02 | 43.920 | 44.680 | 42.250 | 42.480 | 32.327 | 1,895,788 |
| 2024-04-01 | 42.860 | 44.880 | 42.860 | 43.960 | 33.454 | 2,046,223 |
| 2024-03-29 | 43.510 | 43.750 | 42.810 | 42.860 | 32.616 | 748,380 |
| 2024-03-28 | 43.890 | 44.420 | 43.250 | 43.540 | 33.134 | 1,341,509 |
| 2024-03-27 | 44.570 | 45.090 | 43.990 | 44.000 | 33.484 | 1,415,480 |
| 2024-03-26 | 45.800 | 45.830 | 44.120 | 44.610 | 33.948 | 1,483,812 |
| 2024-03-25 | 47.690 | 47.980 | 45.770 | 45.800 | 34.854 | 1,756,151 |
| 2024-03-22 | 48.250 | 48.250 | 47.050 | 47.670 | 36.277 | 1,673,256 |
| 2024-03-21 | 48.760 | 49.300 | 48.030 | 48.030 | 36.551 | 1,213,602 |
| 2024-03-20 | 48.000 | 49.050 | 47.890 | 48.740 | 37.091 | 1,346,334 |
| 2024-03-19 | 49.000 | 49.350 | 48.260 | 48.300 | 36.756 | 1,423,692 |
| 2024-03-18 | 48.800 | 49.290 | 47.030 | 49.060 | 37.335 | 2,345,565 |
| 2024-03-15 | 48.100 | 49.890 | 47.600 | 48.760 | 37.106 | 2,621,803 |
| 2024-03-14 | 50.490 | 51.160 | 48.610 | 48.800 | 37.137 | 6,044,441 |
| 2024-03-13 | 47.600 | 48.410 | 47.140 | 47.890 | 36.444 | 1,770,902 |
| 2024-03-12 | 46.630 | 48.500 | 46.630 | 47.760 | 36.345 | 2,386,446 |
| 2024-03-11 | 44.820 | 46.640 | 44.280 | 46.630 | 35.485 | 2,471,950 |
| 2024-03-08 | 44.330 | 45.000 | 43.890 | 44.820 | 34.108 | 1,465,367 |
| 2024-03-07 | 46.000 | 46.280 | 44.330 | 44.330 | 33.735 | 1,883,884 |
| 2024-03-06 | 46.020 | 46.700 | 44.800 | 45.830 | 34.877 | 2,057,564 |
| 2024-03-05 | 47.580 | 48.000 | 46.090 | 46.560 | 35.432 | 2,177,770 |
| 2024-03-04 | 47.500 | 48.450 | 47.230 | 47.890 | 36.444 | 2,229,410 |
| 2024-03-01 | 48.410 | 48.500 | 47.020 | 47.430 | 36.094 | 1,893,407 |
| 2024-02-29 | 46.330 | 47.960 | 46.140 | 47.880 | 36.437 | 2,436,656 |
| 2024-02-28 | 49.000 | 51.200 | 46.000 | 46.180 | 35.143 | 3,940,963 |
| 2024-02-27 | 46.450 | 49.300 | 46.340 | 49.270 | 37.494 | 2,848,043 |
| 2024-02-26 | 47.690 | 48.300 | 46.450 | 47.000 | 35.767 | 2,656,326 |
| 2024-02-23 | 46.900 | 48.300 | 46.410 | 47.680 | 36.284 | 2,495,806 |
| 2024-02-22 | 46.190 | 46.800 | 45.600 | 46.370 | 35.288 | 1,787,081 |
| 2024-02-21 | 45.560 | 48.050 | 45.030 | 46.180 | 35.143 | 2,720,473 |
| 2024-02-20 | 45.350 | 46.290 | 45.020 | 45.550 | 34.664 | 2,276,332 |
| 2024-02-19 | 47.300 | 48.600 | 45.000 | 46.000 | 35.006 | 3,146,107 |
| 2024-02-08 | 43.000 | 47.580 | 42.950 | 47.290 | 35.988 | 4,352,986 |
| 2024-02-07 | 42.470 | 45.590 | 41.970 | 42.990 | 32.715 | 4,104,295 |
| 2024-02-06 | 37.500 | 43.300 | 36.550 | 42.790 | 32.563 | 4,990,460 |
| 2024-02-05 | 40.620 | 41.490 | 37.000 | 37.800 | 28.766 | 3,171,745 |
| 2024-02-02 | 43.030 | 44.450 | 39.000 | 41.030 | 31.224 | 3,193,565 |
| 2024-02-01 | 46.100 | 46.360 | 42.810 | 43.030 | 32.746 | 3,057,271 |
| 2024-01-31 | 47.530 | 48.670 | 46.100 | 46.100 | 35.082 | 1,638,982 |
| 2024-01-30 | 48.410 | 49.150 | 47.480 | 48.000 | 36.528 | 1,127,435 |
| 2024-01-29 | 51.160 | 51.900 | 48.380 | 48.700 | 37.061 | 1,752,349 |
| 2024-01-26 | 52.400 | 53.480 | 50.520 | 51.160 | 38.933 | 1,678,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-17 | 0.4030 CNY |
| 2023-04-20 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.